Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.8349 +0.0149 (+1.82%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2020 0.1955 0.1955 0.1955 0 -0.00(-2.25%)
Jan 28, 2020 0.1944 0.2020 0.1700 0.2000 96,750 +0.03(+14.29%)
Jan 27, 2020 0.1750 0.1750 0.1750 0.1750 100 -0.01(-2.78%)
Jan 24, 2020 0.1800 0.1800 0.1800 18 +0.00(+0.00%)
Jan 21, 2020 0.1800 0.1800 0.1800 0 +0.00(+1.12%)
Jan 17, 2020 0.1850 0.1900 0.1780 0.1780 22,800 -0.02(-11.00%)
Jan 16, 2020 0.1900 0.2000 0.1800 0.2000 14,700 +0.02(+11.11%)
Jan 15, 2020 0.1800 0.1800 0.1800 0.1800 4,500 -0.01(-2.70%)
Jan 13, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jan 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 03, 2020 0.1990 0.2000 0.1904 0.2000 18,000 +0.00(+0.00%)
Jan 02, 2020 0.1900 0.2000 0.1760 0.2000 13,139 +0.01(+5.26%)
Dec 31, 2019 0.1800 0.1900 0.1675 0.1900 105,300 +0.01(+5.15%)
Dec 30, 2019 0.1900 0.1900 0.1807 0.1807 8,600 -0.01(-4.89%)
Dec 27, 2019 0.1853 0.1900 0.1725 0.1900 67,000 +0.01(+2.70%)
Dec 26, 2019 0.1950 0.1950 0.1400 0.1850 173,944 -0.01(-6.94%)
Dec 24, 2019 0.1975 0.1990 0.1950 0.1988 119,000 -0.00(-0.60%)
Dec 23, 2019 0.2100 0.2200 0.2000 0.2000 21,540 -0.01(-4.76%)
Dec 20, 2019 0.2385 0.2385 0.2000 0.2100 84,500 -0.03(-11.95%)
Dec 19, 2019 0.2385 0.2385 0.2385 0.2385 1,700 +0.02(+6.95%)
Dec 18, 2019 0.2300 0.2300 0.2204 0.2230 261,730 -0.01(-6.11%)
Dec 17, 2019 0.2450 0.2450 0.2375 0.2375 180,788 -0.00(-1.04%)
Dec 16, 2019 0.2200 0.2600 0.2200 0.2400 226,622 +0.01(+4.35%)
Dec 13, 2019 0.2330 0.2330 0.2200 0.2300 7,800 -0.00(-2.13%)
Dec 12, 2019 0.2162 0.2400 0.2162 0.2350 103,455 +0.01(+6.82%)
Dec 10, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2200 0.1900 0.2200 61,700 +0.00(+0.00%)
Dec 06, 2019 0.2149 0.2228 0.2010 0.2200 96,600 +0.01(+2.37%)
Dec 05, 2019 0.2119 0.2149 0.2102 0.2149 20,862 +0.00(+0.19%)
Dec 04, 2019 0.2144 0.2145 0.2101 0.2145 8,660 -0.00(-0.23%)
Dec 03, 2019 0.2145 0.2150 0.2145 0.2150 3,000 +0.00(+0.00%)
Dec 02, 2019 0.2400 0.2400 0.2150 0.2150 17,500 -0.01(-4.44%)
Nov 29, 2019 0.2575 0.2600 0.2250 0.2250 104,800 -0.04(-13.46%)
Nov 26, 2019 0.2600 0.2600 0.2600 0 -0.01(-4.13%)
Nov 22, 2019 0.2712 0.2712 0.2712 0 +0.00(+0.44%)
Nov 21, 2019 0.2700 0.2700 0.2700 0.2700 1,469 -0.01(-3.57%)
Nov 20, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Nov 19, 2019 0.2700 0.2700 0.2700 0.2700 200 -0.01(-3.57%)
Nov 18, 2019 0.2750 0.2800 0.2650 0.2800 17,342 -0.01(-1.93%)
Nov 15, 2019 0.2800 0.2855 0.2400 0.2855 25,000 +0.01(+1.96%)
Nov 14, 2019 0.2900 0.2900 0.2800 0.2800 47,500 +0.00(+0.00%)
Nov 13, 2019 0.2850 0.2850 0.2775 0.2800 154,500 -0.01(-3.45%)
Nov 08, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Nov 07, 2019 0.2915 0.2925 0.2800 0.2800 8,000 -0.00(-1.75%)
Nov 06, 2019 0.2910 0.2910 0.2850 0.2850 3,600 +0.00(+0.00%)
Nov 04, 2019 0.2850 0.2850 0.2850 0 -0.01(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.